RedcapTour Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11,950.00	11,950.00	11,700.00	11,920.00	11,068.57	27,042
2025-07-22	12,010.00	12,040.00	11,800.00	11,840.00	10,994.29	41,148
2025-07-21	12,070.00	12,260.00	11,970.00	12,010.00	11,152.14	26,097
2025-07-18	12,180.00	12,220.00	12,000.00	12,070.00	11,207.86	34,291
2025-07-17	12,380.00	12,380.00	11,970.00	12,190.00	11,319.29	88,715
2025-07-16	12,600.00	12,610.00	12,430.00	12,480.00	11,310.00	65,886
2025-07-15	12,690.00	12,710.00	12,500.00	12,610.00	11,427.81	87,178
2025-07-14	12,580.00	12,690.00	12,480.00	12,690.00	11,500.31	90,473
2025-07-11	12,540.00	12,650.00	12,510.00	12,540.00	11,364.38	52,010
2025-07-10	12,400.00	12,760.00	12,310.00	12,540.00	11,364.38	94,215
2025-07-09	12,080.00	12,370.00	12,080.00	12,370.00	11,210.31	86,032
2025-07-08	12,010.00	12,150.00	11,830.00	12,120.00	10,983.75	57,497
2025-07-07	11,900.00	12,050.00	11,820.00	12,010.00	10,884.06	45,023
2025-07-04	11,940.00	12,050.00	11,870.00	11,870.00	10,757.19	54,982
2025-07-03	11,900.00	12,020.00	11,730.00	11,990.00	10,865.94	88,859
2025-07-02	11,950.00	11,950.00	11,630.00	11,810.00	10,702.81	40,804
2025-07-01	11,690.00	11,970.00	11,450.00	11,840.00	10,730.00	33,926
2025-06-30	11,820.00	11,830.00	11,300.00	11,670.00	10,575.94	35,972
2025-06-27	11,870.00	11,940.00	11,770.00	11,820.00	10,711.88	31,325
2025-06-26	12,040.00	12,040.00	11,680.00	11,870.00	10,757.19	46,362
2025-06-25	12,080.00	12,160.00	11,930.00	12,050.00	10,920.31	40,731
2025-06-24	12,140.00	12,180.00	11,970.00	12,080.00	10,947.50	64,135
2025-06-23	12,000.00	12,080.00	11,850.00	12,000.00	10,875.00	47,759
2025-06-20	11,890.00	12,130.00	11,720.00	12,100.00	10,965.63	75,136
2025-06-19	11,940.00	12,500.00	11,560.00	11,860.00	10,748.13	209,531
2025-06-18	11,900.00	12,160.00	11,900.00	11,950.00	10,829.69	31,164
2025-06-17	12,300.00	12,300.00	11,950.00	12,080.00	10,947.50	60,038
2025-06-16	12,140.00	12,300.00	12,030.00	12,280.00	11,128.75	49,388
2025-06-13	12,370.00	12,500.00	12,000.00	12,140.00	11,001.88	79,562
2025-06-12	12,750.00	12,750.00	12,300.00	12,390.00	11,228.44	82,587
2025-06-11	12,800.00	12,800.00	12,350.00	12,640.00	11,455.00	76,212
2025-06-10	12,490.00	12,780.00	12,490.00	12,740.00	11,545.63	89,858
2025-06-09	12,460.00	12,700.00	12,440.00	12,490.00	11,319.06	56,837
2025-06-05	12,390.00	12,480.00	12,270.00	12,460.00	11,291.88	54,373
2025-06-04	12,000.00	12,400.00	11,920.00	12,390.00	11,228.44	64,964
2025-06-02	11,930.00	11,970.00	11,730.00	11,900.00	10,784.38	26,961
2025-05-30	11,980.00	12,080.00	11,670.00	11,800.00	10,693.75	43,695
2025-05-29	11,980.00	12,060.00	11,880.00	12,000.00	10,875.00	39,681
2025-05-28	11,720.00	11,870.00	11,580.00	11,850.00	10,739.06	54,776
2025-05-27	11,450.00	11,680.00	11,430.00	11,600.00	10,512.50	40,015
2025-05-26	11,450.00	11,570.00	11,340.00	11,480.00	10,403.75	32,717
2025-05-23	11,150.00	11,460.00	11,060.00	11,450.00	10,376.56	50,693
2025-05-22	11,460.00	11,460.00	11,120.00	11,200.00	10,150.00	37,675
2025-05-21	11,330.00	11,420.00	11,160.00	11,420.00	10,349.38	49,787
2025-05-20	11,080.00	11,380.00	11,060.00	11,160.00	10,113.75	20,714
2025-05-19	11,220.00	11,300.00	11,060.00	11,180.00	10,131.88	35,959
2025-05-16	11,410.00	11,420.00	11,080.00	11,220.00	10,168.13	63,158
2025-05-15	11,400.00	11,500.00	11,250.00	11,290.00	10,231.56	47,000
2025-05-14	11,350.00	11,440.00	11,260.00	11,390.00	10,322.19	38,922
2025-05-13	11,150.00	11,340.00	11,080.00	11,310.00	10,249.69	55,859
2025-05-12	11,070.00	11,290.00	10,970.00	11,140.00	10,095.63	51,705
2025-05-09	11,300.00	11,300.00	10,680.00	10,960.00	9,932.50	117,411
2025-05-08	10,560.00	11,610.00	10,500.00	11,190.00	10,140.94	295,621
2025-05-07	10,500.00	10,690.00	10,400.00	10,490.00	9,506.56	40,237
2025-05-02	10,500.00	10,500.00	10,380.00	10,450.00	9,470.31	27,956
2025-04-30	10,560.00	10,810.00	10,440.00	10,500.00	9,515.63	89,855
2025-04-29	10,470.00	10,630.00	10,240.00	10,560.00	9,570.00	94,434
2025-04-28	10,220.00	10,570.00	10,220.00	10,360.00	9,388.75	92,158
2025-04-25	10,170.00	10,220.00	10,050.00	10,220.00	9,261.88	50,056
2025-04-24	10,150.00	10,190.00	10,090.00	10,170.00	9,216.56	34,139

← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	300.0000 KRW
2026-03-10	500.0000 KRW
2025-07-17	300.0000 KRW
2025-03-11	2,000.0000 KRW
2024-06-27	300.0000 KRW
2023-12-27	700.0000 KRW
2023-06-29	200.0000 KRW
2022-12-28	700.0000 KRW
2022-06-29	200.0000 KRW
2021-12-29	600.0000 KRW
2021-06-29	200.0000 KRW
2020-12-29	600.0000 KRW
2020-06-29	400.0000 KRW
2019-12-27	600.0000 KRW
2019-06-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.